Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 12.17 12.28 12.11 12.23 16,770 +0.17(+1.41%)
Sep 29, 2003 12.20 12.20 11.94 12.06 11,474 +0.03(+0.28%)
Sep 26, 2003 12.13 12.17 11.90 12.02 74,438 -0.14(-1.12%)
Sep 25, 2003 12.24 12.24 12.14 12.16 22,802 -0.07(-0.61%)
Sep 24, 2003 12.47 12.47 12.24 12.24 97,093 -0.12(-0.99%)
Sep 23, 2003 12.47 12.58 12.37 12.36 24,273 -0.18(-1.41%)
Sep 22, 2003 12.61 12.61 12.52 12.53 17,064 -0.22(-1.71%)
Sep 19, 2003 12.77 12.81 12.72 12.75 30,746 +0.10(+0.75%)
Sep 18, 2003 12.59 12.81 12.59 12.66 18,683 +0.08(+0.65%)
Sep 17, 2003 12.64 12.64 12.58 12.58 12,063 -0.05(-0.43%)
Sep 16, 2003 12.77 12.80 12.53 12.63 34,276 -0.14(-1.12%)
Sep 15, 2003 12.69 12.79 12.69 12.77 69,583 +0.22(+1.73%)
Sep 12, 2003 12.73 12.73 12.53 12.56 57,520 -0.06(-0.48%)
Sep 11, 2003 12.59 12.70 12.51 12.62 31,923 +0.18(+1.42%)
Sep 10, 2003 12.44 12.51 12.27 12.44 30,893 +0.00(+0.00%)
Sep 09, 2003 12.83 12.83 12.43 12.44 55,166 -0.35(-2.71%)
Sep 08, 2003 12.81 12.84 12.73 12.79 36,924 +0.04(+0.32%)
Sep 05, 2003 12.71 12.78 12.60 12.75 45,898 +0.05(+0.43%)
Sep 04, 2003 12.45 12.70 12.40 12.69 65,170 +0.31(+2.53%)
Sep 03, 2003 12.15 12.38 12.15 12.38 41,632 +0.27(+2.19%)
Sep 02, 2003 12.22 12.22 11.98 12.11 48,399 +0.01(+0.11%)
Aug 29, 2003 12.07 12.10 12.06 12.10 64,287 +0.00(+0.00%)
Aug 28, 2003 12.01 12.18 11.98 12.10 82,382 +0.16(+1.31%)
Aug 27, 2003 11.83 11.96 11.76 11.94 60,903 +0.39(+3.35%)
Aug 26, 2003 11.35 11.57 11.30 11.56 55,460 +0.20(+1.80%)
Aug 25, 2003 11.48 11.48 11.29 11.35 18,977 -0.13(-1.12%)
Aug 22, 2003 11.30 11.49 11.30 11.48 27,509 +0.23(+2.05%)
Aug 21, 2003 11.17 11.42 11.17 11.25 31,334 +0.14(+1.22%)
Aug 20, 2003 11.16 11.18 11.11 11.11 27,509 -0.05(-0.43%)
Aug 19, 2003 11.18 11.18 11.08 11.16 6,914 +0.04(+0.37%)
Aug 18, 2003 10.99 11.12 10.97 11.12 15,005 +0.24(+2.25%)
Aug 15, 2003 10.81 10.88 10.81 10.88 15,152 +0.05(+0.50%)
Aug 14, 2003 10.60 10.82 10.54 10.82 24,273 +0.22(+2.12%)
Aug 13, 2003 10.57 10.64 10.54 10.60 7,502 +0.03(+0.26%)
Aug 12, 2003 10.58 10.60 10.54 10.57 9,120 -0.14(-1.33%)
Aug 11, 2003 10.67 10.72 10.62 10.71 9,120 +0.11(+1.03%)
Aug 08, 2003 10.47 10.62 10.43 10.60 16,182 +0.14(+1.30%)
Aug 07, 2003 10.15 10.54 10.15 10.47 22,066 +0.37(+3.70%)
Aug 06, 2003 10.13 10.14 9.992 10.09 6,914 -0.09(-0.87%)
Aug 05, 2003 10.05 10.32 10.05 10.18 22,213 +0.06(+0.60%)
Aug 04, 2003 10.29 10.29 9.911 10.12 37,071 -0.26(-2.49%)
Aug 01, 2003 10.57 10.57 10.38 10.38 49,576 -0.29(-2.74%)
Jul 31, 2003 10.62 10.68 10.57 10.67 20,154 +0.06(+0.58%)
Jul 30, 2003 10.71 10.76 10.61 10.61 10,886 -0.16(-1.45%)
Jul 29, 2003 10.77 10.79 10.76 10.77 7,502 +0.01(+0.13%)
Jul 28, 2003 10.80 10.80 10.75 10.75 11,768 -0.05(-0.44%)
Jul 25, 2003 10.73 10.80 10.73 10.80 8,238 +0.06(+0.57%)
Jul 24, 2003 10.62 10.86 10.62 10.74 30,893 +0.18(+1.74%)
Jul 23, 2003 10.70 10.75 10.56 10.56 15,593 -0.07(-0.70%)
Jul 22, 2003 10.51 10.63 10.51 10.63 14,563 +0.20(+1.96%)
Jul 21, 2003 10.55 10.55 10.42 10.43 46,634 -0.13(-1.22%)
Jul 18, 2003 10.52 10.59 10.52 10.56 8,091 +0.04(+0.39%)
Jul 17, 2003 10.50 10.61 10.50 10.52 13,092 -0.16(-1.46%)
Jul 16, 2003 10.67 10.68 10.54 10.67 11,033 -0.07(-0.63%)
Jul 15, 2003 10.69 10.88 10.66 10.74 21,036 +0.08(+0.77%)
Jul 14, 2003 10.47 10.70 10.47 10.66 16,182 +0.07(+0.64%)
Jul 11, 2003 10.57 10.60 10.57 10.59 7,061 -0.02(-0.19%)
Jul 10, 2003 10.45 10.61 10.45 10.61 23,537 +0.09(+0.84%)
Jul 09, 2003 10.57 10.71 10.52 10.52 13,239 -0.01(-0.13%)
Jul 08, 2003 10.52 10.63 10.50 10.54 28,098 +0.04(+0.39%)
Jul 07, 2003 10.40 10.52 10.39 10.50 27,215 +0.12(+1.18%)
Jul 03, 2003 10.43 10.43 10.37 10.37 11,327 -0.10(-0.91%)
Jul 02, 2003 10.31 10.47 10.26 10.47 17,800 +0.19(+1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.